| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 25.25 | 26.73 | 24.9 | 25.01 | 25.01 | -2.66 (-9.61%) | 21,225,193 |
| 24 Nov 2021 | CNY | 26.99 | 27.67 | 26.23 | 27.67 | 27.67 | +2.52 (+10.02%) | 17,350,290 |
| 23 Nov 2021 | CNY | 24.8 | 25.49 | 24.02 | 25.15 | 25.15 | -0.63 (-2.44%) | 17,770,805 |
| 22 Nov 2021 | CNY | 24.4 | 26.7 | 24.16 | 25.78 | 25.78 | +0.55 (+2.18%) | 22,223,682 |
| 19 Nov 2021 | CNY | 24.5 | 26 | 23.8 | 25.23 | 25.23 | +0.33 (+1.33%) | 21,712,918 |
| 18 Nov 2021 | CNY | 24.3 | 26.24 | 23.16 | 24.9 | 24.9 | +0.56 (+2.30%) | 25,204,735 |
| 17 Nov 2021 | CNY | 22.99 | 24.5 | 22.99 | 24.34 | 24.34 | -0.91 (-3.60%) | 24,254,549 |
| 16 Nov 2021 | CNY | 25.6 | 27.24 | 23.93 | 25.25 | 25.25 | +0.48 (+1.94%) | 27,582,243 |
| 15 Nov 2021 | CNY | 24.25 | 24.77 | 23.1 | 24.77 | 24.77 | +2.25 (+9.99%) | 25,303,235 |
| 12 Nov 2021 | CNY | 20.12 | 22.52 | 19.33 | 22.52 | 22.52 | +2.05 (+10.01%) | 18,631,992 |
| 11 Nov 2021 | CNY | 20 | 20.47 | 20 | 20.47 | 20.47 | +1.86 (+9.99%) | 9,772,529 |
| 10 Nov 2021 | CNY | 16.7 | 18.61 | 16.48 | 18.61 | 18.61 | +1.69 (+9.99%) | 16,178,916 |
| 9 Nov 2021 | CNY | 16.92 | 16.92 | 15.54 | 16.92 | 16.92 | +1.54 (+10.01%) | 24,006,600 |
| 8 Nov 2021 | CNY | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | +1.4 (+10.01%) | 2,388,827 |
| 5 Nov 2021 | CNY | 13.41 | 13.98 | 13.41 | 13.98 | 13.98 | +1.27 (+9.99%) | 4,947,027 |
| 4 Nov 2021 | CNY | 12.3 | 12.75 | 12.12 | 12.71 | 12.71 | +0.55 (+4.52%) | 1,666,039 |
| 3 Nov 2021 | CNY | 12.06 | 12.29 | 12.06 | 12.16 | 12.16 | +0.12 (+1.00%) | 418,200 |
| 2 Nov 2021 | CNY | 12.08 | 12.34 | 11.88 | 12.04 | 12.04 | -0.11 (-0.91%) | 619,701 |
| 1 Nov 2021 | CNY | 11.76 | 12.16 | 11.76 | 12.15 | 12.15 | +0.39 (+3.32%) | 735,944 |
| 29 Oct 2021 | CNY | 11.94 | 12.1 | 11.6 | 11.76 | 11.76 | -0.24 (-2%) | 797,700 |
| 28 Oct 2021 | CNY | 12.22 | 12.28 | 12 | 12 | 12 | -0.22 (-1.80%) | 561,600 |
| 27 Oct 2021 | CNY | 12.44 | 12.44 | 12.13 | 12.22 | 12.22 | -0.22 (-1.77%) | 586,900 |
| 26 Oct 2021 | CNY | 12.49 | 12.69 | 12.4 | 12.44 | 12.44 | +0.15 (+1.22%) | 633,000 |
| 25 Oct 2021 | CNY | 12.29 | 12.33 | 12.16 | 12.29 | 12.29 | +0.05 (+0.41%) | 300,832 |
| 22 Oct 2021 | CNY | 12.26 | 12.33 | 12.19 | 12.24 | 12.24 | 0.0 (0.0%) | 457,000 |
| 21 Oct 2021 | CNY | 12.5 | 12.58 | 12.14 | 12.24 | 12.24 | -0.25 (-2.00%) | 819,000 |
| 20 Oct 2021 | CNY | 12.42 | 12.52 | 12.31 | 12.49 | 12.49 | +0.07 (+0.56%) | 386,800 |
| 19 Oct 2021 | CNY | 12.44 | 12.6 | 12.36 | 12.42 | 12.42 | +0.04 (+0.32%) | 461,900 |
| 18 Oct 2021 | CNY | 12.38 | 12.45 | 12.19 | 12.38 | 12.38 | +0.01 (+0.08%) | 637,500 |
| 15 Oct 2021 | CNY | 12.64 | 12.64 | 12.35 | 12.37 | 12.37 | -0.17 (-1.36%) | 521,600 |
